Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trupanion Inc (NQ: TRUP )

22.45 +1.09 (+5.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 119.71 119.71 119.71 230,055 -1.63(-1.34%)
Dec 30, 2020 119.57 122.38 119.57 121.34 230,055 +3.30(+2.80%)
Dec 29, 2020 119.74 121.48 115.03 118.04 328,904 -1.80(-1.50%)
Dec 28, 2020 121.63 122.28 116.35 119.84 321,195 -0.81(-0.67%)
Dec 24, 2020 121.22 122.72 119.01 120.65 155,400 -0.38(-0.31%)
Dec 23, 2020 123.32 124.72 120.14 121.03 661,163 -1.05(-0.86%)
Dec 22, 2020 117.45 122.34 115.78 122.08 654,496 +4.96(+4.23%)
Dec 21, 2020 115.85 117.75 114.00 117.12 520,974 +0.10(+0.09%)
Dec 18, 2020 116.04 117.57 114.01 117.02 979,300 +1.93(+1.68%)
Dec 17, 2020 112.07 116.28 110.57 115.09 752,806 +4.51(+4.08%)
Dec 16, 2020 111.00 112.02 108.81 110.58 506,894 +0.39(+0.35%)
Dec 15, 2020 105.22 110.34 103.69 110.19 390,620 +6.82(+6.60%)
Dec 14, 2020 105.00 108.30 103.10 103.37 525,639 +0.20(+0.19%)
Dec 11, 2020 100.05 104.02 100.05 103.17 279,100 +3.30(+3.30%)
Dec 10, 2020 99.10 100.27 98.10 99.87 406,617 -1.14(-1.13%)
Dec 09, 2020 102.95 107.61 100.17 101.01 569,037 -1.29(-1.26%)
Dec 08, 2020 98.60 102.88 97.17 102.30 354,006 +3.27(+3.30%)
Dec 07, 2020 96.92 101.78 96.57 99.03 409,949 +3.13(+3.26%)
Dec 04, 2020 95.03 96.44 93.97 95.90 281,700 +1.07(+1.13%)
Dec 03, 2020 93.63 98.72 93.63 94.83 327,948 +0.78(+0.83%)
Dec 02, 2020 95.50 96.30 92.38 94.05 333,247 -2.47(-2.56%)
Dec 01, 2020 102.98 102.98 95.07 96.52 343,138 -4.86(-4.79%)
Nov 30, 2020 98.20 101.69 96.31 101.38 487,196 +3.38(+3.45%)
Nov 27, 2020 95.01 99.92 94.26 98.00 189,900 +2.67(+2.80%)
Nov 25, 2020 95.13 96.72 94.06 95.33 264,000 -0.29(-0.30%)
Nov 24, 2020 96.44 99.25 94.84 95.62 382,053 -0.47(-0.49%)
Nov 23, 2020 96.08 96.60 93.40 96.09 484,547 +0.16(+0.17%)
Nov 20, 2020 96.02 97.30 94.43 95.93 442,500 -0.26(-0.27%)
Nov 19, 2020 95.10 97.89 94.07 96.19 527,019 +0.92(+0.97%)
Nov 18, 2020 93.41 97.22 93.12 95.27 474,286 +2.52(+2.72%)
Nov 17, 2020 90.66 93.56 88.15 92.75 300,025 +2.65(+2.94%)
Nov 16, 2020 86.66 91.15 86.10 90.10 488,193 +3.23(+3.72%)
Nov 13, 2020 84.74 88.00 84.74 86.87 246,100 +3.10(+3.70%)
Nov 12, 2020 80.50 85.76 80.36 83.77 433,789 -0.73(-0.86%)
Nov 11, 2020 82.00 85.44 81.81 84.50 356,149 +2.43(+2.96%)
Nov 10, 2020 86.01 86.87 79.46 82.07 697,864 -3.11(-3.65%)
Nov 09, 2020 92.46 93.75 81.57 85.18 919,314 -6.57(-7.16%)
Nov 06, 2020 91.84 92.03 88.91 91.75 381,000 +1.07(+1.18%)
Nov 05, 2020 90.37 91.71 88.49 90.68 479,526 +0.62(+0.69%)
Nov 04, 2020 85.03 90.62 83.80 90.06 709,210 +5.96(+7.09%)
Nov 03, 2020 80.20 84.64 79.13 84.10 657,055 +5.89(+7.53%)
Nov 02, 2020 72.50 78.36 72.50 78.21 683,872 +6.67(+9.32%)
Oct 30, 2020 81.60 87.08 71.03 71.54 1,513,700 -0.52(-0.72%)
Oct 29, 2020 71.50 72.57 70.36 72.06 498,608 +0.56(+0.78%)
Oct 28, 2020 71.76 72.23 70.21 71.50 475,772 -1.16(-1.60%)
Oct 27, 2020 73.46 75.10 72.08 72.66 554,959 -0.54(-0.74%)
Oct 26, 2020 73.94 74.69 71.50 73.20 305,695 -1.70(-2.27%)
Oct 23, 2020 74.75 76.53 73.40 74.90 403,800 +0.67(+0.90%)
Oct 22, 2020 78.55 78.64 73.43 74.23 605,271 -4.71(-5.97%)
Oct 21, 2020 87.04 88.04 78.09 78.94 652,380 -7.51(-8.69%)
Oct 20, 2020 93.03 93.44 85.81 86.45 485,930 -6.85(-7.34%)
Oct 19, 2020 92.70 95.53 92.30 93.30 615,815 +0.82(+0.89%)
Oct 16, 2020 93.55 94.35 92.16 92.48 616,000 -0.51(-0.55%)
Oct 15, 2020 90.61 93.66 89.11 92.99 287,191 +2.39(+2.64%)
Oct 14, 2020 91.36 92.48 90.15 90.60 437,702 +0.66(+0.73%)
Oct 13, 2020 91.18 91.18 88.16 89.94 529,287 -1.84(-2.01%)
Oct 12, 2020 91.17 92.00 89.67 91.78 353,702 +1.80(+2.01%)
Oct 09, 2020 88.13 90.96 88.13 89.98 475,900 +2.78(+3.19%)
Oct 08, 2020 87.84 89.00 85.60 87.20 650,048 +0.33(+0.38%)
Oct 07, 2020 87.72 88.99 86.04 86.87 484,158 +0.50(+0.58%)
Oct 06, 2020 87.60 89.96 85.05 86.37 563,575 -0.87(-1.00%)
Oct 05, 2020 85.31 88.10 84.33 87.24 503,838 +3.87(+4.64%)
Oct 02, 2020 79.67 84.06 79.18 83.37 546,900 +2.21(+2.72%)
Oct 01, 2020 79.69 81.26 78.74 81.16 352,461 +2.26(+2.86%)
Sep 30, 2020 78.50 80.15 77.36 78.90 765,492 +0.22(+0.28%)
Sep 29, 2020 73.25 79.26 72.42 78.68 645,097 +6.18(+8.52%)
Sep 28, 2020 73.85 74.00 68.06 72.50 465,926 -0.68(-0.93%)
Sep 25, 2020 70.00 73.81 70.00 73.18 320,900 +2.68(+3.80%)
Sep 24, 2020 69.73 71.76 68.60 70.50 304,998 +0.96(+1.38%)
Sep 23, 2020 69.40 70.92 69.15 69.54 303,132 -0.28(-0.40%)
Sep 22, 2020 69.05 69.93 68.64 69.82 273,974 +0.78(+1.13%)
Sep 21, 2020 67.79 70.59 67.42 69.04 309,151 -0.29(-0.42%)
Sep 18, 2020 70.44 70.44 67.15 69.33 1,001,900 -0.85(-1.21%)
Sep 17, 2020 70.98 71.39 69.92 70.18 332,081 -1.93(-2.68%)
Sep 16, 2020 71.65 77.57 71.26 72.11 814,024 +0.44(+0.61%)
Sep 15, 2020 72.22 72.46 70.89 71.67 192,816 +0.14(+0.20%)
Sep 14, 2020 71.57 72.76 70.78 71.53 337,364 +1.13(+1.61%)
Sep 11, 2020 71.92 71.99 69.13 70.40 339,900 -0.72(-1.01%)
Sep 10, 2020 71.16 73.10 70.28 71.12 501,383 +0.55(+0.78%)
Sep 09, 2020 67.66 71.47 67.66 70.57 732,390 +4.14(+6.23%)
Sep 08, 2020 65.86 68.61 65.02 66.43 378,121 -1.19(-1.76%)
Sep 04, 2020 67.28 69.21 65.78 67.62 1,067,700 +1.12(+1.68%)
Sep 03, 2020 67.85 68.29 64.59 66.50 550,942 -2.36(-3.43%)
Sep 02, 2020 68.00 69.07 66.97 68.86 528,888 +0.84(+1.23%)
Sep 01, 2020 62.34 69.29 62.34 68.02 1,138,114 +5.29(+8.43%)
Aug 31, 2020 66.00 66.22 60.44 62.73 5,312,006 -3.26(-4.94%)
Aug 28, 2020 65.60 68.58 65.53 65.99 1,059,600 +1.07(+1.65%)
Aug 27, 2020 64.25 66.59 63.83 64.92 862,444 +0.30(+0.46%)
Aug 26, 2020 64.74 68.29 63.73 64.62 2,068,138 +7.30(+12.74%)
Aug 25, 2020 58.24 58.80 57.20 57.32 235,320 -0.14(-0.24%)
Aug 24, 2020 58.85 58.96 57.36 57.46 161,165 -0.39(-0.67%)
Aug 21, 2020 59.02 59.05 57.63 57.85 252,300 -1.16(-1.97%)
Aug 20, 2020 58.81 59.35 58.15 59.01 188,975 -0.38(-0.64%)
Aug 19, 2020 60.21 60.94 59.28 59.39 177,683 -0.41(-0.69%)
Aug 18, 2020 61.46 61.70 59.31 59.80 387,523 -1.20(-1.97%)
Aug 17, 2020 59.83 62.09 59.77 61.00 388,944 +0.50(+0.83%)
Aug 14, 2020 60.01 63.32 60.01 60.50 374,400 +0.53(+0.88%)
Aug 13, 2020 59.22 61.74 59.22 59.97 565,114 -0.11(-0.18%)
Aug 12, 2020 63.32 63.97 59.85 60.08 742,550 -2.43(-3.89%)
Aug 11, 2020 66.00 67.85 61.99 62.51 584,005 -5.83(-8.53%)
Aug 10, 2020 66.50 70.45 65.56 68.34 1,270,004 -1.89(-2.69%)
Aug 07, 2020 71.44 72.50 67.68 70.23 2,273,400 -4.24(-5.69%)
Aug 06, 2020 64.97 77.00 63.82 74.47 2,080,848 +9.67(+14.92%)
Aug 05, 2020 55.00 65.20 53.54 64.80 1,569,945 +11.98(+22.68%)
Aug 04, 2020 50.68 53.87 50.12 52.82 690,338 +2.31(+4.57%)
Aug 03, 2020 50.22 51.57 49.69 50.51 335,284 -0.06(-0.12%)
Jul 31, 2020 50.34 50.79 49.28 50.57 338,800 +0.13(+0.26%)
Jul 30, 2020 49.82 50.68 49.35 50.44 242,403 -0.06(-0.12%)
Jul 29, 2020 49.57 51.12 48.84 50.50 208,830 +1.57(+3.21%)
Jul 28, 2020 49.36 50.60 48.83 48.93 358,035 -0.80(-1.61%)
Jul 27, 2020 53.02 53.57 49.10 49.73 720,149 -2.97(-5.64%)
Jul 24, 2020 51.75 53.41 49.70 52.70 477,800 +0.81(+1.56%)
Jul 23, 2020 49.52 52.18 49.52 51.89 461,932 +1.98(+3.97%)
Jul 22, 2020 49.73 50.00 48.94 49.91 150,307 +0.21(+0.42%)
Jul 21, 2020 50.64 50.79 49.31 49.70 331,824 -0.23(-0.46%)
Jul 20, 2020 49.52 50.94 49.52 49.93 214,226 +0.48(+0.97%)
Jul 17, 2020 49.00 49.48 48.70 49.45 131,200 +0.56(+1.15%)
Jul 16, 2020 48.07 49.59 47.58 48.89 290,256 +0.31(+0.64%)
Jul 15, 2020 47.45 49.30 47.00 48.58 495,073 +0.69(+1.44%)
Jul 14, 2020 46.00 48.00 45.33 47.89 304,228 +1.91(+4.15%)
Jul 13, 2020 48.00 49.19 45.95 45.98 361,227 -1.39(-2.93%)
Jul 10, 2020 45.49 47.77 45.17 47.37 338,400 +1.80(+3.95%)
Jul 09, 2020 46.14 46.48 44.88 45.57 245,614 -0.34(-0.74%)
Jul 08, 2020 43.93 45.92 43.93 45.91 239,885 +2.06(+4.70%)
Jul 07, 2020 43.84 44.93 43.43 43.85 180,358 -0.50(-1.13%)
Jul 06, 2020 43.92 44.67 43.07 44.35 298,397 +1.46(+3.40%)
Jul 02, 2020 45.15 45.84 42.75 42.89 520,100 -2.26(-5.01%)
Jul 01, 2020 42.52 45.88 42.52 45.15 467,784 +2.46(+5.76%)
Jun 30, 2020 42.04 42.93 41.92 42.69 300,222 +0.40(+0.95%)
Jun 29, 2020 41.99 43.11 41.44 42.29 373,235 +0.50(+1.20%)
Jun 26, 2020 42.34 43.50 41.49 41.79 651,500 -0.95(-2.22%)
Jun 25, 2020 41.27 42.86 40.41 42.74 409,659 +1.38(+3.34%)
Jun 24, 2020 40.99 42.83 40.66 41.36 569,758 -0.18(-0.43%)
Jun 23, 2020 41.00 41.96 40.00 41.54 246,628 +1.00(+2.47%)
Jun 22, 2020 38.32 40.90 38.05 40.54 699,092 +2.27(+5.93%)
Jun 19, 2020 38.87 39.07 37.88 38.27 288,700 -0.03(-0.08%)
Jun 18, 2020 37.41 38.56 37.15 38.30 240,050 +0.41(+1.08%)
Jun 17, 2020 39.47 40.56 37.67 37.89 658,248 -0.86(-2.22%)
Jun 16, 2020 37.79 39.25 37.14 38.75 686,206 +2.16(+5.90%)
Jun 15, 2020 34.14 36.83 34.08 36.59 442,203 +1.33(+3.77%)
Jun 12, 2020 33.30 35.49 33.30 35.26 436,800 +3.57(+11.27%)
Jun 11, 2020 34.60 35.24 30.78 31.69 688,496 -4.11(-11.48%)
Jun 10, 2020 35.97 36.24 34.63 35.80 281,808 -0.16(-0.44%)
Jun 09, 2020 36.12 36.68 35.20 35.96 269,278 -0.20(-0.55%)
Jun 08, 2020 36.18 36.68 35.78 36.16 335,968 +0.49(+1.37%)
Jun 05, 2020 35.45 36.22 35.08 35.67 279,400 +1.28(+3.72%)
Jun 04, 2020 34.48 35.46 33.95 34.39 278,270 -0.21(-0.61%)
Jun 03, 2020 32.74 34.61 32.65 34.60 368,605 +2.04(+6.27%)
Jun 02, 2020 32.05 32.73 31.41 32.56 200,804 +1.04(+3.30%)
Jun 01, 2020 30.72 32.14 29.97 31.52 328,339 +1.40(+4.65%)
May 29, 2020 31.45 31.98 29.36 30.12 523,700 -1.35(-4.29%)
May 28, 2020 32.63 33.18 31.35 31.47 262,992 -1.47(-4.46%)
May 27, 2020 33.21 34.22 32.30 32.94 328,912 -0.27(-0.81%)
May 26, 2020 33.71 34.20 31.83 33.21 407,917 +2.24(+7.23%)
May 22, 2020 31.43 31.43 30.40 30.97 187,200 -0.34(-1.09%)
May 21, 2020 29.98 31.44 29.71 31.31 267,097 +1.41(+4.72%)
May 20, 2020 29.87 31.19 29.64 29.90 319,342 +0.41(+1.39%)
May 19, 2020 29.33 30.11 28.82 29.49 221,581 +0.34(+1.17%)
May 18, 2020 28.43 29.52 28.13 29.15 314,150 +1.46(+5.27%)
May 15, 2020 25.92 28.72 25.39 27.69 510,500 +1.81(+6.99%)
May 14, 2020 26.07 26.07 24.85 25.88 503,811 -0.33(-1.26%)
May 13, 2020 28.21 28.46 25.77 26.21 400,876 -1.89(-6.73%)
May 12, 2020 30.13 30.43 28.08 28.10 264,623 -2.03(-6.74%)
May 11, 2020 29.18 30.58 28.96 30.13 322,819 +0.19(+0.63%)
May 08, 2020 30.18 31.06 29.68 29.94 402,400 +0.41(+1.39%)
May 07, 2020 29.23 30.04 29.15 29.53 346,782 +0.73(+2.53%)
May 06, 2020 29.32 29.40 28.67 28.80 363,295 -0.10(-0.35%)
May 05, 2020 29.00 29.63 28.59 28.90 238,882 +0.64(+2.26%)
May 04, 2020 27.96 28.71 27.50 28.26 298,992 +0.08(+0.28%)
May 01, 2020 29.94 31.00 28.03 28.18 622,100 -1.73(-5.78%)
Apr 30, 2020 31.71 31.71 28.90 29.91 637,814 -3.67(-10.93%)
Apr 29, 2020 34.23 34.45 32.57 33.58 280,906 +0.12(+0.36%)
Apr 28, 2020 31.07 33.57 31.04 33.46 432,126 +3.08(+10.14%)
Apr 27, 2020 30.24 30.97 29.59 30.38 564,250 +0.73(+2.46%)
Apr 24, 2020 30.28 30.30 28.78 29.65 284,400 -0.33(-1.10%)
Apr 23, 2020 30.35 30.59 29.05 29.98 255,270 -0.08(-0.27%)
Apr 22, 2020 30.83 31.36 29.92 30.06 173,857 +0.10(+0.33%)
Apr 21, 2020 30.91 30.91 29.38 29.96 253,269 -1.36(-4.34%)
Apr 20, 2020 30.31 32.18 30.21 31.32 327,485 +0.60(+1.95%)
Apr 17, 2020 33.23 33.47 29.34 30.72 448,700 -1.96(-6.00%)
Apr 16, 2020 31.06 32.98 30.70 32.68 606,102 +1.99(+6.48%)
Apr 15, 2020 30.26 31.22 30.00 30.69 186,087 -0.63(-2.01%)
Apr 14, 2020 30.31 31.57 29.96 31.32 284,189 +1.95(+6.64%)
Apr 13, 2020 30.71 31.13 28.96 29.37 337,362 -1.71(-5.50%)
Apr 09, 2020 29.92 31.45 29.54 31.08 412,400 +1.90(+6.51%)
Apr 08, 2020 27.17 29.49 26.96 29.18 276,907 +2.49(+9.33%)
Apr 07, 2020 27.34 28.59 26.30 26.69 325,155 -0.14(-0.52%)
Apr 06, 2020 25.32 27.13 25.12 26.83 405,270 +2.33(+9.51%)
Apr 03, 2020 24.67 25.07 23.80 24.50 271,400 -0.27(-1.09%)
Apr 02, 2020 24.44 26.20 24.11 24.77 337,515 +0.19(+0.77%)
Apr 01, 2020 25.55 26.38 24.17 24.58 545,092 -1.45(-5.57%)
Mar 31, 2020 25.35 27.58 24.67 26.03 422,331 +0.43(+1.68%)
Mar 30, 2020 26.72 27.62 24.86 25.60 264,487 -0.96(-3.61%)
Mar 27, 2020 27.72 27.72 26.33 26.56 304,800 -1.75(-6.18%)
Mar 26, 2020 26.17 28.53 25.95 28.31 319,620 +2.39(+9.24%)
Mar 25, 2020 28.58 29.00 25.28 25.91 312,990 -3.01(-10.39%)
Mar 24, 2020 27.42 29.33 27.22 28.92 490,865 +2.91(+11.19%)
Mar 23, 2020 24.10 27.29 22.48 26.01 773,017 +2.17(+9.10%)
Mar 20, 2020 26.08 26.86 23.43 23.84 478,500 -2.01(-7.78%)
Mar 19, 2020 26.03 27.92 23.40 25.85 534,609 -0.76(-2.86%)
Mar 18, 2020 25.50 28.49 24.64 26.61 586,239 -1.09(-3.94%)
Mar 17, 2020 28.05 32.53 26.87 27.70 1,017,720 -0.35(-1.25%)
Mar 16, 2020 25.05 28.29 24.73 28.05 424,058 +0.51(+1.85%)
Mar 13, 2020 26.69 27.87 25.47 27.54 614,600 +2.07(+8.13%)
Mar 12, 2020 25.46 26.64 23.52 25.47 709,765 -0.57(-2.19%)
Mar 11, 2020 27.96 28.46 25.65 26.04 454,220 -2.63(-9.17%)
Mar 10, 2020 30.83 30.99 27.76 28.67 423,079 -1.21(-4.05%)
Mar 09, 2020 29.22 30.27 28.82 29.88 532,470 -1.22(-3.92%)
Mar 06, 2020 29.83 31.60 29.47 31.10 378,200 +0.15(+0.48%)
Mar 05, 2020 31.33 32.24 30.56 30.95 242,356 -1.25(-3.88%)
Mar 04, 2020 32.07 32.89 31.75 32.20 377,087 +0.68(+2.16%)
Mar 03, 2020 31.68 33.67 31.09 31.52 359,285 +0.00(+0.00%)
Mar 02, 2020 31.12 32.27 29.17 31.52 507,262 +0.78(+2.54%)
Feb 28, 2020 29.42 30.75 28.65 30.74 363,000 +0.92(+3.09%)
Feb 27, 2020 31.06 31.48 29.82 29.82 714,465 -1.83(-5.78%)
Feb 26, 2020 31.12 32.38 31.07 31.65 321,297 +0.38(+1.22%)
Feb 25, 2020 32.63 32.76 30.53 31.27 298,457 -1.33(-4.08%)
Feb 24, 2020 31.92 33.39 31.92 32.60 235,410 -0.30(-0.91%)
Feb 21, 2020 33.69 34.34 32.72 32.90 282,200 -0.86(-2.53%)
Feb 20, 2020 33.47 33.81 32.30 33.76 231,953 +0.51(+1.52%)
Feb 19, 2020 32.29 33.93 32.29 33.25 419,365 +0.97(+2.99%)
Feb 18, 2020 29.70 32.40 29.70 32.28 983,460 +2.88(+9.81%)
Feb 14, 2020 34.40 34.50 28.50 29.40 2,012,000 -6.87(-18.94%)
Feb 13, 2020 35.41 37.23 34.93 36.27 508,590 +0.67(+1.88%)
Feb 12, 2020 35.30 35.61 34.74 35.60 217,589 +0.44(+1.25%)
Feb 11, 2020 34.16 35.85 34.16 35.16 276,254 +1.06(+3.11%)
Feb 10, 2020 33.00 34.30 32.61 34.10 216,487 +1.10(+3.33%)
Feb 07, 2020 33.39 33.63 32.71 33.00 172,400 -0.47(-1.40%)
Feb 06, 2020 33.95 34.51 33.26 33.47 216,640 -0.34(-1.01%)
Feb 05, 2020 33.45 34.51 33.45 33.81 219,069 +0.72(+2.18%)
Feb 04, 2020 32.92 33.83 31.65 33.09 240,138 +0.62(+1.91%)
Feb 03, 2020 32.10 32.77 32.01 32.47 243,122 +0.55(+1.72%)
Jan 31, 2020 32.36 32.36 31.74 31.92 138,600 -0.62(-1.91%)
Jan 30, 2020 32.48 32.98 31.75 32.54 145,713 +0.22(+0.68%)
Jan 29, 2020 32.45 32.75 32.11 32.32 214,036 +0.13(+0.40%)
Jan 28, 2020 32.26 32.74 32.05 32.19 208,733 +0.19(+0.59%)
Jan 27, 2020 33.26 33.74 31.91 32.00 401,933 -1.82(-5.38%)
Jan 24, 2020 33.53 34.31 33.42 33.82 152,900 +0.23(+0.70%)
Jan 23, 2020 33.29 33.87 33.20 33.59 201,171 +0.24(+0.72%)
Jan 22, 2020 32.00 33.47 31.80 33.34 280,272 +1.38(+4.30%)
Jan 21, 2020 33.00 33.19 31.81 31.97 376,650 -0.82(-2.50%)
Jan 17, 2020 32.39 32.87 32.20 32.79 227,300 +0.59(+1.83%)
Jan 16, 2020 31.95 32.20 31.56 32.20 174,835 +0.47(+1.48%)
Jan 15, 2020 30.98 32.20 30.92 31.73 333,431 +0.81(+2.62%)
Jan 14, 2020 30.59 31.46 30.12 30.92 216,151 +0.27(+0.88%)
Jan 13, 2020 31.33 31.84 30.33 30.65 535,451 -0.58(-1.86%)
Jan 10, 2020 34.55 34.71 31.08 31.23 592,100 -3.25(-9.43%)
Jan 09, 2020 36.33 36.85 33.82 34.48 369,406 -2.60(-7.01%)
Jan 08, 2020 37.07 37.83 36.90 37.08 297,076 -0.14(-0.36%)
Jan 07, 2020 36.23 37.26 35.57 37.22 157,090 +1.20(+3.32%)
Jan 06, 2020 35.54 36.51 35.30 36.02 267,249 -0.06(-0.17%)
Jan 03, 2020 35.80 36.12 35.43 36.08 276,400 -0.16(-0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.